Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-02 |
1.5003 USDT |
3,204.1374 |
1.5133 USDT |
1.4662 USDT |
1.5357 USDT |
1.4922 USDT |
| 2025-08-01 |
1.5480 USDT |
15,240.4454 |
1.5930 USDT |
1.4836 USDT |
1.6090 USDT |
1.5280 USDT |
| 2025-07-31 |
1.6729 USDT |
5,173.9630 |
1.6875 USDT |
1.6000 USDT |
1.7500 USDT |
1.6046 USDT |
| 2025-07-30 |
1.6658 USDT |
8,924.2755 |
1.7039 USDT |
1.6093 USDT |
1.7327 USDT |
1.6687 USDT |
| 2025-07-29 |
1.7433 USDT |
10,548.3997 |
1.6850 USDT |
1.6581 USDT |
1.8172 USDT |
1.7037 USDT |
| 2025-07-28 |
1.7785 USDT |
8,409.6950 |
1.7545 USDT |
1.6709 USDT |
1.8613 USDT |
1.6709 USDT |
| 2025-07-27 |
1.7228 USDT |
2,363.5397 |
1.7128 USDT |
1.7025 USDT |
1.7652 USDT |
1.7475 USDT |
| 2025-07-26 |
1.7315 USDT |
1,838.2343 |
1.7132 USDT |
1.6989 USDT |
1.7445 USDT |
1.7235 USDT |
| 2025-07-25 |
1.6593 USDT |
7,571.4229 |
1.6755 USDT |
1.6010 USDT |
1.7167 USDT |
1.7075 USDT |
| 2025-07-24 |
1.6791 USDT |
6,285.6814 |
1.7032 USDT |
1.5836 USDT |
1.7834 USDT |
1.7178 USDT |
| 2025-07-23 |
1.7193 USDT |
9,124.3619 |
1.8760 USDT |
1.6539 USDT |
1.8775 USDT |
1.6572 USDT |
| 2025-07-22 |
1.8308 USDT |
5,579.7384 |
1.8773 USDT |
1.7864 USDT |
1.8938 USDT |
1.8359 USDT |
| 2025-07-21 |
1.8943 USDT |
7,318.3120 |
1.9184 USDT |
1.8500 USDT |
1.9501 USDT |
1.8798 USDT |
| 2025-07-20 |
1.9396 USDT |
16,302.3994 |
1.8689 USDT |
1.8645 USDT |
1.9926 USDT |
1.9352 USDT |
| 2025-07-19 |
1.8654 USDT |
15,199.5030 |
1.8312 USDT |
1.7802 USDT |
1.9406 USDT |
1.8808 USDT |
| 2025-07-18 |
1.8557 USDT |
43,952.1831 |
1.7186 USDT |
1.6380 USDT |
2.0947 USDT |
1.8451 USDT |
| 2025-07-17 |
1.6936 USDT |
5,569.4237 |
1.6950 USDT |
1.6529 USDT |
1.7429 USDT |
1.6876 USDT |
| 2025-07-16 |
1.6414 USDT |
12,683.6576 |
1.5877 USDT |
1.5596 USDT |
1.7289 USDT |
1.7289 USDT |
| 2025-07-15 |
1.4941 USDT |
2,862.7563 |
1.5278 USDT |
1.4755 USDT |
1.5299 USDT |
1.5153 USDT |
| 2025-07-14 |
1.5800 USDT |
571.0518 |
1.5460 USDT |
1.5426 USDT |
1.5930 USDT |
1.5806 USDT |
| 2025-07-13 |
1.5541 USDT |
3,978.5714 |
1.5088 USDT |
1.4906 USDT |
1.5777 USDT |
1.5520 USDT |
| 2025-07-12 |
1.5137 USDT |
7,256.6942 |
1.5182 USDT |
1.4865 USDT |
1.5375 USDT |
1.5043 USDT |
| 2025-07-11 |
1.5399 USDT |
10,223.6579 |
1.4869 USDT |
1.4656 USDT |
1.5864 USDT |
1.5386 USDT |
| 2025-07-10 |
1.4111 USDT |
2,594.2299 |
1.3919 USDT |
1.3855 USDT |
1.4252 USDT |
1.3980 USDT |
| 2025-07-09 |
1.3652 USDT |
2,010.6263 |
1.3514 USDT |
1.3445 USDT |
1.3806 USDT |
1.3806 USDT |
| 2025-07-08 |
1.3499 USDT |
20,647.1984 |
1.3009 USDT |
1.2925 USDT |
1.4091 USDT |
1.3375 USDT |
| 2025-07-07 |
1.3037 USDT |
1,959.1353 |
1.3103 USDT |
1.2963 USDT |
1.3236 USDT |
1.3043 USDT |
| 2025-07-06 |
1.2939 USDT |
2,261.2222 |
1.2988 USDT |
1.2902 USDT |
1.3225 USDT |
1.3135 USDT |
| 2025-07-05 |
1.3094 USDT |
1,421.2672 |
1.3097 USDT |
1.2988 USDT |
1.3223 USDT |
1.3014 USDT |
| 2025-07-04 |
1.3243 USDT |
2,759.1597 |
1.3515 USDT |
1.2876 USDT |
1.3671 USDT |
1.2946 USDT |
| 2025-07-03 |
1.3521 USDT |
2,537.7858 |
1.3514 USDT |
1.3286 USDT |
1.3674 USDT |
1.3530 USDT |
| 2025-07-02 |
1.3185 USDT |
3,474.4007 |
1.2767 USDT |
1.2740 USDT |
1.3459 USDT |
1.3392 USDT |
| 2025-07-01 |
1.2962 USDT |
636.1486 |
1.3126 USDT |
1.2819 USDT |
1.3172 USDT |
1.2897 USDT |
| 2025-06-30 |
1.3289 USDT |
2,625.6536 |
1.3627 USDT |
1.3132 USDT |
1.3680 USDT |
1.3145 USDT |
| 2025-06-29 |
1.3279 USDT |
183.6395 |
1.3313 USDT |
1.3206 USDT |
1.3384 USDT |
1.3226 USDT |
| 2025-06-28 |
1.3090 USDT |
369.8823 |
1.3047 USDT |
1.2942 USDT |
1.3236 USDT |
1.3221 USDT |
| 2025-06-27 |
1.2857 USDT |
355.0447 |
1.2798 USDT |
1.2691 USDT |
1.3056 USDT |
1.2937 USDT |
| 2025-06-26 |
1.2991 USDT |
2,130.5624 |
1.3089 USDT |
1.2708 USDT |
1.3400 USDT |
1.2708 USDT |
| 2025-06-25 |
1.3376 USDT |
1,152.1332 |
1.3384 USDT |
1.3185 USDT |
1.3499 USDT |
1.3285 USDT |
| 2025-06-24 |
1.3276 USDT |
409.1767 |
1.3264 USDT |
1.3225 USDT |
1.3395 USDT |
1.3285 USDT |
| 2025-06-23 |
1.2548 USDT |
3,868.6717 |
1.2300 USDT |
1.2213 USDT |
1.3275 USDT |
1.3275 USDT |
| 2025-06-22 |
1.2216 USDT |
798.1188 |
1.2580 USDT |
1.2044 USDT |
1.2680 USDT |
1.2044 USDT |
| 2025-06-21 |
1.3156 USDT |
1,774.4161 |
1.3409 USDT |
1.2720 USDT |
1.3543 USDT |
1.2768 USDT |
| 2025-06-20 |
1.3536 USDT |
2,536.0791 |
1.3700 USDT |
1.3460 USDT |
1.3849 USDT |
1.3502 USDT |
| 2025-06-19 |
1.3604 USDT |
682.8962 |
1.3849 USDT |
1.3436 USDT |
1.3904 USDT |
1.3660 USDT |
| 2025-06-18 |
1.3713 USDT |
318.4756 |
1.3858 USDT |
1.3185 USDT |
1.3957 USDT |
1.3185 USDT |
| 2025-06-17 |
1.4015 USDT |
256.8188 |
1.4054 USDT |
1.3739 USDT |
1.4221 USDT |
1.3739 USDT |
| 2025-06-16 |
1.4396 USDT |
2,768.5150 |
1.4221 USDT |
1.4206 USDT |
1.4635 USDT |
1.4390 USDT |
| 2025-06-15 |
1.4153 USDT |
1,929.3276 |
1.4025 USDT |
1.3815 USDT |
1.4310 USDT |
1.4051 USDT |
| 2025-06-14 |
1.3860 USDT |
1,735.8827 |
1.4069 USDT |
1.3705 USDT |
1.4162 USDT |
1.3818 USDT |